3,400.00
+25(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,360 | 3,400 | 3,400 | 3,465 | 3,360 | 44,718 |
| February 19, 2026 | 3,475 | 3,375 | 3,375 | 3,475 | 3,335 | 101,970 |
| February 18, 2026 | 3,395 | 3,440 | 3,440 | 3,465 | 3,382.5 | 19,425 |
| February 17, 2026 | 3,350 | 3,390 | 3,390 | 3,390 | 3,325 | 14,232 |
| February 16, 2026 | 3,320.5 | 3,350 | 3,350 | 3,375 | 3,305 | 23,238 |
| February 13, 2026 | 3,355 | 3,315 | 3,315 | 3,355 | 3,235 | 191,810 |
| February 12, 2026 | 3,335 | 3,315 | 3,315 | 3,415 | 3,315 | 21,724 |
| February 11, 2026 | 3,475 | 3,320 | 3,320 | 3,475 | 3,300 | 34,165 |
| February 10, 2026 | 3,425 | 3,405 | 3,405 | 3,465 | 3,340 | 18,917 |
| February 09, 2026 | 3,250 | 3,420 | 3,420 | 3,440 | 3,250 | 69,534 |
| February 06, 2026 | 3,200 | 3,255 | 3,255 | 3,265 | 3,159.35 | 38,598 |
| February 05, 2026 | 3,260 | 3,240 | 3,240 | 3,295 | 3,210 | 45,658 |
| February 04, 2026 | 3,330 | 3,255 | 3,255 | 3,345 | 3,255 | 46,197 |
| February 03, 2026 | 3,330 | 3,350 | 3,350 | 3,350 | 3,300 | 32,483 |
| February 02, 2026 | 3,420 | 3,305 | 3,305 | 3,420 | 3,255 | 28,496 |
| January 30, 2026 | 3,370 | 3,375 | 3,375 | 3,419.97 | 3,365 | 76,511 |
| January 29, 2026 | 3,395 | 3,360 | 3,360 | 3,445 | 3,360 | 45,224 |
| January 28, 2026 | 3,370 | 3,360 | 3,360 | 3,380 | 3,335 | 67,295 |
| January 27, 2026 | 3,290 | 3,375 | 3,375 | 3,380 | 3,260 | 47,170 |
| January 26, 2026 | 3,250 | 3,265 | 3,265 | 3,300 | 3,205 | 58,377 |
| January 23, 2026 | 3,205 | 3,270 | 3,270 | 3,285 | 3,180 | 197,152 |
| January 22, 2026 | 3,180 | 3,195 | 3,195 | 3,260 | 3,170 | 72,540 |
| January 21, 2026 | 3,120 | 3,140 | 3,140 | 3,165 | 3,080 | 51,618 |
| January 20, 2026 | 3,260 | 3,120 | 3,120 | 3,260 | 3,105 | 112,967 |
| January 19, 2026 | 3,360 | 3,265 | 3,265 | 3,360 | 3,255 | 42,962 |
| January 16, 2026 | 3,290 | 3,335 | 3,335 | 3,370 | 3,280 | 42,561 |
| January 15, 2026 | 3,220 | 3,295 | 3,295 | 3,300 | 3,215 | 71,694 |
| January 14, 2026 | 3,170 | 3,220 | 3,220 | 3,220 | 3,145 | 96,780 |
| January 13, 2026 | 3,195 | 3,140 | 3,140 | 3,200 | 3,120 | 46,874 |
| January 12, 2026 | 3,115 | 3,190 | 3,190 | 3,205 | 3,090 | 72,069 |
| January 09, 2026 | 3,150 | 3,115 | 3,115 | 3,165 | 3,100 | 77,064 |
| January 08, 2026 | 3,105 | 3,155 | 3,155 | 3,155 | 3,045 | 139,983 |
| January 07, 2026 | 3,095 | 3,080 | 3,080 | 3,115 | 3,065 | 59,995 |
| January 06, 2026 | 3,050 | 3,090 | 3,090 | 3,090 | 3,035 | 86,507 |
| January 05, 2026 | 3,100 | 3,050 | 3,050 | 3,115 | 3,030 | 69,331 |
| January 02, 2026 | 3,100 | 3,090 | 3,090 | 3,120 | 3,070.27 | 41,102 |
| December 31, 2025 | 3,115 | 3,100 | 3,100 | 3,150 | 3,090 | 54,212 |
| December 30, 2025 | 3,060 | 3,110 | 3,110 | 3,120 | 3,060 | 33,735 |
| December 29, 2025 | 3,040 | 3,080 | 3,080 | 3,080 | 3,030 | 30,167 |
| December 24, 2025 | 3,040 | 3,040 | 3,040 | 3,045 | 3,015 | 14,047 |
| December 23, 2025 | 3,075 | 3,035 | 3,035 | 3,080 | 3,005 | 33,564 |
| December 22, 2025 | 3,035 | 3,075 | 3,075 | 3,095 | 3,005 | 33,273 |
| December 19, 2025 | 3,005 | 3,020 | 3,020 | 3,040 | 2,990 | 124,329 |
| December 18, 2025 | 2,990 | 3,045 | 3,045 | 3,045 | 2,965 | 48,767 |
| December 17, 2025 | 3,030 | 2,980.63 | 2,980.63 | 3,050 | 2,965 | 103,510 |
| December 16, 2025 | 3,055 | 3,000 | 3,000 | 3,055 | 3,000 | 17,592 |
| December 15, 2025 | 2,965 | 3,040 | 3,040 | 3,045 | 2,965 | 18,735 |
| December 12, 2025 | 2,905 | 2,980 | 2,980 | 3,025 | 2,905 | 30,139 |
| December 11, 2025 | 2,960 | 2,970 | 2,970 | 3,015 | 2,935 | 88,971 |
| December 10, 2025 | 2,965 | 2,955 | 2,955 | 2,980 | 2,945 | 44,121 |
| December 09, 2025 | 2,935 | 2,960 | 2,960 | 2,965 | 2,900 | 50,847 |
| December 08, 2025 | 2,885 | 2,930 | 2,930 | 2,940 | 2,830 | 25,833 |
| December 05, 2025 | 2,885 | 2,850 | 2,850 | 2,907.5 | 2,835 | 48,452 |
| December 04, 2025 | 2,865 | 2,880 | 2,880 | 2,890 | 2,840 | 26,581 |
| December 03, 2025 | 2,865 | 2,865 | 2,865 | 2,865 | 2,820 | 45,524 |
| December 02, 2025 | 2,790 | 2,860 | 2,860 | 2,880 | 2,765 | 58,444 |
| December 01, 2025 | 2,770 | 2,790 | 2,790 | 2,790 | 2,705 | 22,864 |
| November 28, 2025 | 2,755 | 2,780 | 2,780 | 2,790 | 2,745 | 312,154 |
| November 27, 2025 | 2,690 | 2,740 | 2,740 | 2,741.42 | 2,660 | 21,602 |
| November 26, 2025 | 2,680 | 2,695 | 2,695 | 2,696.26 | 2,625 | 22,639 |